stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,204200,3492933701,639,639,639,639,38215
20250114,204100,3492933701,639,639,639,639,0
20250114,204000,3492933701,639,639,639,639,0
20250114,203900,3492933701,639,639,639,639,0
20250114,203800,3492933701,639,639,639,639,0
20250114,203700,3492933701,639,639,639,639,0
20250114,203600,3492933701,639,639,639,639,0
20250114,203500,3492933701,639,639,639,639,0
20250114,203400,3492933701,639,639,639,639,0
20250114,203300,3492933701,639,639,639,639,0
20250114,203200,3492933701,639,639,639,639,0
20250114,203100,3492933701,639,639,639,639,0
20250114,203000,3492933701,639,639,639,639,0
20250114,202900,3492933701,639,639,639,639,0
20250114,202800,3492933701,639,639,639,639,0
20250114,202700,3492933701,639,639,639,639,0
20250114,202600,3492933701,639,639,639,639,0
20250114,202500,3492933701,639,639,639,639,0
20250114,202400,3492933701,639,639,639,639,0
20250114,202300,3492933701,639,639,639,639,0
20250114,202200,3492933701,639,639,639,639,0
20250114,202100,3492933701,639,639,639,639,0
20250114,202000,3492933701,639,639,639,639,0
20250114,201900,3492933701,639,639,639,639,0
20250114,201800,3492933701,639,639,639,639,0
20250114,201700,3492933701,639,639,639,639,0
20250114,201600,3492933701,639,639,639,639,0
20250114,201500,3492933701,639,639,639,639,0
20250114,201400,3492933701,639,639,639,639,0
20250114,201300,3492933701,639,639,639,639,0
20250114,201200,3492933701,639,639,639,639,38215
20250114,201100,3492933701,639,639,639,639,0
20250114,201000,3492933701,639,639,639,639,0
20250114,200900,3492933701,639,639,639,639,0
20250114,200800,3492933701,639,639,639,639,0
20250114,200700,3492933701,639,639,639,639,0
20250114,200600,3492933701,639,639,639,639,0
20250114,200500,3492933701,639,639,639,639,0
20250114,200400,3492933701,639,639,639,639,0
20250114,200300,3492933701,639,639,639,639,0
20250114,200200,3492933701,639,639,639,639,0
20250114,200100,3492933701,639,639,639,639,0
20250114,200000,3492933701,639,639,639,639,0
20250114,195900,3492933701,639,639,639,639,0
20250114,195800,3492933701,639,639,639,639,0
20250114,195700,3492933701,639,639,639,639,0
20250114,195600,3492933701,639,639,639,639,0
20250114,195500,3492933701,639,639,639,639,0
20250114,195400,3492933701,639,639,639,639,0
20250114,195300,3492933701,639,639,639,639,0
20250114,195200,3492933701,639,639,639,639,0
20250114,195100,3492933701,639,639,639,639,0
20250114,195000,3492933701,639,639,639,639,0
20250114,194900,3492933701,639,639,639,639,0
20250114,194800,3492933701,639,639,639,639,0
20250114,194700,3492933701,639,639,639,639,0
20250114,194600,3492933701,639,639,639,639,0
20250114,194500,3492933701,639,639,639,639,0
20250114,194400,3492933701,639,639,639,639,0
20250114,194300,3492933701,639,639,639,639,0
20250114,194200,3492933701,639,639,639,639,38215
20250114,194100,3492933701,639,639,639,639,0
20250114,194000,3492933701,639,639,639,639,0
20250114,193900,3492933701,639,639,639,639,0
20250114,193800,3492933701,639,639,639,639,0
20250114,193700,3492933701,639,639,639,639,0
20250114,193600,3492933701,639,639,639,639,0
20250114,193500,3492933701,639,639,639,639,0
20250114,193400,3492933701,639,639,639,639,0
20250114,193300,3492933701,639,639,639,639,0
20250114,193200,3492933701,639,639,639,639,0
20250114,193100,3492933701,639,639,639,639,0
20250114,193000,3492933701,639,639,639,639,0
20250114,192900,3492933701,639,639,639,639,0
20250114,192800,3492933701,639,639,639,639,0
20250114,192700,3492933701,639,639,639,639,0
20250114,192600,3492933701,639,639,639,639,0
20250114,192500,3492933701,639,639,639,639,0
20250114,192400,3492933701,639,639,639,639,0
20250114,192300,3492933701,639,639,639,639,0
20250114,192200,3492933701,639,639,639,639,0
20250114,192100,3492933701,639,639,639,639,0
20250114,192000,3492933701,639,639,639,639,0
20250114,191900,3492933701,639,639,639,639,0
20250114,191800,3492933701,639,639,639,639,0
20250114,191700,3492933701,639,639,639,639,0
20250114,191600,3492933701,639,639,639,639,0
20250114,191500,3492933701,639,639,639,639,0
20250114,191400,3492933701,639,639,639,639,0
20250114,191300,3492933701,639,639,639,639,0
20250114,191200,3492933701,639,639,639,639,38215
20250114,191100,3492933701,639,639,639,639,0
20250114,191000,3492933701,639,639,639,639,0
20250114,190900,3492933701,639,639,639,639,0
20250114,190800,3492933701,639,639,639,639,0
20250114,190700,3492933701,639,639,639,639,0
20250114,190600,3492933701,639,639,639,639,0
20250114,190500,3492933701,639,639,639,639,0
20250114,190400,3492933701,639,639,639,639,0
20250114,190300,3492933701,639,639,639,639,0
20250114,190200,3492933701,639,639,639,639,0
20250114,190100,3492933701,639,639,639,639,0
20250114,190000,3492933701,639,639,639,639,0
20250114,185900,3492933701,639,639,639,639,0
20250114,185800,3492933701,639,639,639,639,0
20250114,185700,3492933701,639,639,639,639,0
20250114,185600,3492933701,639,639,639,639,0
20250114,185500,3492933701,639,639,639,639,0
20250114,185400,3492933701,639,639,639,639,0
20250114,185300,3492933701,639,639,639,639,0
20250114,185200,3492933701,639,639,639,639,0
20250114,185100,3492933701,639,639,639,639,0
20250114,185000,3492933701,639,639,639,639,0
20250114,184900,3492933701,639,639,639,639,0
20250114,184800,3492933701,639,639,639,639,0
20250114,184700,3492933701,639,639,639,639,0
20250114,184600,3492933701,639,639,639,639,0
20250114,184500,3492933701,639,639,639,639,0
20250114,184400,3492933701,639,639,639,639,0
20250114,184300,3492933701,639,639,639,639,0
20250114,184200,3492933701,639,639,639,639,38215
20250114,184100,3492933701,639,639,639,639,0
20250114,184000,3492933701,639,639,639,639,0
20250114,183900,3492933701,639,639,639,639,0
20250114,183800,3492933701,639,639,639,639,0
20250114,183700,3492933701,639,639,639,639,0
20250114,183600,3492933701,639,639,639,639,0
20250114,183500,3492933701,639,639,639,639,0
20250114,183400,3492933701,639,639,639,639,0
20250114,183300,3492933701,639,639,639,639,0
20250114,183200,3492933701,639,639,639,639,0
20250114,183100,3492933701,639,639,639,639,0
20250114,183000,3492933701,639,639,639,639,0
20250114,182900,3492933701,639,639,639,639,0
20250114,182800,3492933701,639,639,639,639,0
20250114,182700,3492933701,639,639,639,639,0
20250114,182600,3492933701,639,639,639,639,0
20250114,182500,3492933701,639,639,639,639,0
20250114,182400,3492933701,639,639,639,639,0
20250114,182300,3492933701,639,639,639,639,0
20250114,182200,3492933701,639,639,639,639,0
20250114,182100,3492933701,639,639,639,639,0
20250114,182000,3492933701,639,639,639,639,0
20250114,181900,3492933701,639,639,639,639,0
20250114,181800,3492933701,639,639,639,639,0
20250114,181700,3492933701,639,639,639,639,0
20250114,181600,3492933701,639,639,639,639,0
20250114,181500,3492933701,639,639,639,639,0
20250114,181400,3492933701,639,639,639,639,0
20250114,181300,3492933701,639,639,639,639,0
20250114,181200,3492933701,639,639,639,639,38215
20250114,181100,3492933701,639,639,639,639,0
20250114,181000,3492933701,639,639,639,639,0
20250114,180900,3492933701,639,639,639,639,0
20250114,180800,3492933701,639,639,639,639,0
20250114,180700,3492933701,639,639,639,639,0
20250114,180600,3492933701,639,639,639,639,0
20250114,180500,3492933701,639,639,639,639,0
20250114,180400,3492933701,639,639,639,639,0
20250114,180300,3492933701,639,639,639,639,0
20250114,180200,3492933701,639,639,639,639,0
20250114,180100,3492933701,639,639,639,639,0
20250114,180000,3492933701,639,639,639,639,0
20250114,175900,3492933701,639,639,639,639,0
20250114,175800,3492933701,639,639,639,639,0
20250114,175700,3492933701,639,639,639,639,0
20250114,175600,3492933701,639,639,639,639,0
20250114,175500,3492933701,639,639,639,639,0
20250114,175400,3492933701,639,639,639,639,0
20250114,175300,3492933701,639,639,639,639,0
20250114,175200,3492933701,639,639,639,639,0
20250114,175100,3492933701,639,639,639,639,0
20250114,175000,3492933701,639,639,639,639,0
20250114,174900,3492933701,639,639,639,639,0
20250114,174800,3492933701,639,639,639,639,0
20250114,174700,3492933701,639,639,639,639,0
20250114,174600,3492933701,639,639,639,639,0
20250114,174500,3492933701,639,639,639,639,0
20250114,174400,3492933701,639,639,639,639,0
20250114,174300,3492933701,639,639,639,639,0
20250114,174200,3492933701,639,639,639,639,38215
20250114,174100,3492933701,639,639,639,639,0
20250114,174000,3492933701,639,639,639,639,0
20250114,173900,3492933701,639,639,639,639,0
20250114,173800,3492933701,639,639,639,639,0
20250114,173700,3492933701,639,639,639,639,0
20250114,173600,3492933701,639,639,639,639,0
20250114,173500,3492933701,639,639,639,639,0
20250114,173400,3492933701,639,639,639,639,0
20250114,173300,3492933701,639,639,639,639,0
20250114,173200,3492933701,639,639,639,639,0
20250114,173100,3492933701,639,639,639,639,0
20250114,173000,3492933701,639,639,639,639,0
20250114,172900,3492933701,639,639,639,639,0
20250114,172800,3492933701,639,639,639,639,0
20250114,172700,3492933701,639,639,639,639,0
20250114,172600,3492933701,639,639,639,639,0
20250114,172500,3492933701,639,639,639,639,0
20250114,172400,3492933701,639,639,639,639,0
20250114,172300,3492933701,639,639,639,639,0
20250114,172200,3492933701,639,639,639,639,0
20250114,172100,3492933701,639,639,639,639,0
20250114,172000,3492933701,639,639,639,639,0
20250114,171900,3492933701,639,639,639,639,0
20250114,171800,3492933701,639,639,639,639,0
20250114,171700,3492933701,639,639,639,639,0
20250114,171600,3492933701,639,639,639,639,0
20250114,171500,3492933701,639,639,639,639,0
20250114,171400,3492933701,639,639,639,639,0
20250114,171300,3492933701,639,639,639,639,0
20250114,171200,3492933701,639,639,639,639,38215
20250114,171100,3492933701,639,639,639,639,0
20250114,171000,3492933701,639,639,639,639,0
20250114,170900,3492933701,639,639,639,639,0
20250114,170800,3492933701,639,639,639,639,0
20250114,170700,3492933701,639,639,639,639,0
20250114,170600,3492933701,639,639,639,639,0
20250114,170500,3492933701,639,639,639,639,0
20250114,170400,3492933701,639,639,639,639,0
20250114,170300,3492933701,639,639,639,639,0
20250114,170200,3492933701,639,639,639,639,0
20250114,170100,3492933701,639,639,639,639,0
20250114,170000,3492933701,639,639,639,639,0
20250114,165900,3492933701,639,639,639,639,0
20250114,165800,3492933701,639,639,639,639,0
20250114,165700,3492933701,639,639,639,639,0
20250114,165600,3492933701,639,639,639,639,0
20250114,165500,3492933701,639,639,639,639,0
20250114,165400,3492933701,639,639,639,639,0
20250114,165300,3492933701,639,639,639,639,0
20250114,165200,3492933701,639,639,639,639,0
20250114,165100,3492933701,639,639,639,639,0
20250114,165000,3492933701,639,639,639,639,0
20250114,164900,3492933701,639,639,639,639,0
20250114,164800,3492933701,639,639,639,639,0
20250114,164700,3492933701,639,639,639,639,0
20250114,164600,3492933701,639,639,639,639,0
20250114,164500,3492933701,639,639,639,639,0
20250114,164400,3492933701,639,639,639,639,0
20250114,164300,3492933701,639,639,639,639,0
20250114,164200,3492933701,639,639,639,639,38215
20250114,164100,3492933701,639,639,639,639,0
20250114,164000,3492933701,639,639,639,639,0
20250114,163900,3492933701,639,639,639,639,0
20250114,163800,3492933701,639,639,639,639,0
20250114,163700,3492933701,639,639,639,639,0
20250114,163600,3492933701,639,639,639,639,0
20250114,163500,3492933701,639,639,639,639,0
20250114,163400,3492933701,639,639,639,639,0
20250114,163300,3492933701,639,639,639,639,0
20250114,163200,3492933701,639,639,639,639,0
20250114,163100,3492933701,639,639,639,639,0
20250114,163000,3492933701,639,639,639,639,0
20250114,162900,3492933701,639,639,639,639,0
20250114,162800,3492933701,639,639,639,639,0
20250114,162700,3492933701,639,639,639,639,0
20250114,162600,3492933701,639,639,639,639,0
20250114,162500,3492933701,639,639,639,639,0
20250114,162400,3492933701,639,639,639,639,0
20250114,162300,3492933701,639,639,639,639,0
20250114,162200,3492933701,639,639,639,639,0
20250114,162100,3492933701,639,639,639,639,0
20250114,162000,3492933701,639,639,639,639,0
20250114,161900,3492933701,639,639,639,639,0
20250114,161800,3492933701,639,639,639,639,0
20250114,161700,3492933701,639,639,639,639,0
20250114,161600,3492933701,639,639,639,639,0
20250114,161500,3492933701,639,639,639,639,0
20250114,161400,3492933701,639,639,639,639,0
20250114,161300,3492933701,639,639,639,639,0
20250114,161200,3492933701,639,639,639,639,38215
20250114,161100,3492933701,639,639,639,639,0
20250114,161000,3492933701,639,639,639,639,0
20250114,160900,3492933701,639,639,639,639,0
20250114,160800,3492933701,639,639,639,639,0
20250114,160700,3492933701,639,639,639,639,0
20250114,160600,3492933701,639,639,639,639,0
20250114,160500,3492933701,639,639,639,639,0
20250114,160400,3492933701,639,639,639,639,0
20250114,160300,3492933701,639,639,639,639,0
20250114,160200,3492933701,639,639,639,639,0
20250114,160100,3492933701,639,639,639,639,0
20250114,160000,3492933701,639,639,639,639,0
20250114,155900,3492933701,639,639,639,639,0
20250114,155800,3492933701,639,639,639,639,0
20250114,155700,3492933701,639,639,639,639,0
20250114,155600,3492933701,639,639,639,639,0
20250114,155500,3492933701,639,639,639,639,0
20250114,155400,3492933701,639,639,639,639,0
20250114,155300,3492933701,639,639,639,639,0
20250114,155200,3492933701,639,639,639,639,0
20250114,155100,3492933701,639,639,639,639,0
20250114,155000,3492933701,639,639,639,639,0
20250114,154900,3492933701,639,639,639,639,0
20250114,154800,3492933701,639,639,639,639,0
20250114,154700,3492933701,639,639,639,639,0
20250114,154600,3492933701,639,639,639,639,0
20250114,154500,3492933701,639,639,639,639,0
20250114,154400,3492933701,639,639,639,639,0
20250114,154300,3492933701,639,639,639,639,0
20250114,154200,3492933701,639,639,639,639,38215
20250114,154100,3492933701,639,639,639,639,0
20250114,154000,3492933701,639,639,639,639,0
20250114,153900,3492933701,639,639,639,639,0
20250114,153800,3492933701,639,639,639,639,0
20250114,153700,3492933701,639,639,639,639,0
20250114,153600,3492933701,639,639,639,639,0
20250114,153500,3492933701,639,639,639,639,0
20250114,153400,3492933701,639,639,639,639,0
20250114,153300,3492933701,639,639,639,639,0
20250114,153200,3492933701,639,639,639,639,0
20250114,153100,3492933701,639,639,639,639,0
20250114,153000,3492933701,639,639,639,639,38215
20250114,152900,3468514316,640,640,640,640,0
20250114,152800,3468514316,640,640,640,640,0
20250114,152700,3468514316,640,640,640,640,0
20250114,152600,3468514316,640,640,640,640,0
20250114,152500,3468514316,640,640,640,640,0
20250114,152400,3468514316,640,640,640,640,0
20250114,152300,3468514316,640,640,640,640,0
20250114,152200,3468514316,640,640,640,640,0
20250114,152100,3468514316,640,640,640,640,0
20250114,152000,3468514316,640,640,640,640,0
20250114,151900,3468514316,640,638,640,638,5833
20250114,151800,3464785771,639,638,639,637,14269
20250114,151700,3455679544,638,642,642,634,14737
20250114,151600,3446272566,643,643,645,642,9508
20250114,151500,3440152291,642,638,642,638,19466
20250114,151400,3427696456,638,636,638,636,2975
20250114,151300,3425802715,639,636,639,636,9383
20250114,151200,3419820127,635,638,638,634,9121
20250114,151100,3414023608,637,639,640,636,11403
20250114,151000,3406753195,639,638,639,636,2102
20250114,150900,3405413854,639,638,640,637,7871
20250114,150800,3400387881,638,637,639,636,13308
20250114,150700,3391903080,637,637,637,635,17248
20250114,150600,3380943071,637,637,637,635,4762
20250114,150500,3377915592,637,636,637,636,6099
20250114,150400,3374030974,636,634,636,634,6119
20250114,150300,3370147612,634,634,634,634,1330
20250114,150200,3369304392,634,635,635,634,8834
20250114,150100,3363698840,635,634,635,634,2928
20250114,150000,3361840094,634,636,636,633,4714
20250114,145900,3358844898,637,635,637,635,4283
20250114,145800,3356117287,634,635,637,634,9145
20250114,145700,3350307126,635,636,637,634,19370
20250114,145600,3338008104,636,638,638,636,10903
20250114,145500,3331055303,639,636,640,636,40013
20250114,145400,3305501857,636,634,636,634,13306
20250114,145300,3297052491,635,632,635,631,14020
20250114,145200,3288172418,632,632,632,631,868
20250114,145100,3287624590,632,630,632,629,11333
20250114,145000,3280475871,630,629,630,629,1947
20250114,144900,3279251198,629,629,630,628,5593
20250114,144800,3275731167,629,629,629,629,1072
20250114,144700,3275056879,629,630,630,629,3447
20250114,144600,3272886770,630,630,630,630,130
20250114,144500,3272804870,629,629,629,629,100
20250114,144400,3272741970,630,627,630,626,1812
20250114,144300,3271607405,627,630,630,627,1660
20250114,144200,3270565239,629,627,629,627,484
20250114,144100,3270261082,626,626,626,626,3
20250114,144000,3270259204,625,627,627,625,4435
20250114,143900,3267486049,628,628,629,628,332
20250114,143800,3267277541,628,628,628,628,91
20250114,143700,3267220393,628,624,628,624,336
20250114,143600,3267010645,624,628,628,624,9525
20250114,143500,3261043578,630,631,631,630,2111
20250114,143400,3259713647,631,631,631,630,176
20250114,143300,3259602691,631,628,631,627,9553
20250114,143200,3253599686,630,631,631,630,1972
20250114,143100,3252356976,630,628,630,628,2356
20250114,143000,3250873898,628,630,630,628,3392
20250114,142900,3248739736,630,628,630,628,1861
20250114,142800,3247568326,628,630,630,628,1614
20250114,142700,3246551574,630,631,631,630,5090
20250114,142600,3243344852,631,628,631,628,6216
20250114,142500,3239433038,628,627,628,627,2520
20250114,142400,3237852580,626,625,626,625,5001
20250114,142300,3234721960,624,624,624,623,501
20250114,142200,3234409337,623,624,624,623,102
20250114,142100,3234345691,623,623,623,623,626
20250114,142000,3233955693,623,623,623,623,2527
20250114,141900,3232381372,623,623,623,623,0
20250114,141800,3232381372,623,625,625,623,18000
20250114,141700,3221150947,625,625,625,624,2262
20250114,141600,3219737201,624,624,625,624,4344
20250114,141500,3217025502,625,625,626,625,4055
20250114,141400,3214491098,625,623,625,623,5705
20250114,141300,3210929666,623,624,624,623,8238
20250114,141200,3205796921,624,624,624,624,2746
20250114,141100,3204083417,623,623,623,623,676
20250114,141000,3203662269,622,622,622,622,1508
20250114,140900,3202724293,622,622,622,621,3494
20250114,140800,3200553025,622,622,624,621,6213
20250114,140700,3196688568,621,621,621,621,8813
20250114,140600,3191215695,620,620,621,620,3839
20250114,140500,3188835227,619,618,619,617,10941
20250114,140400,3182075992,617,618,619,615,5615
20250114,140300,3178602916,618,618,619,618,5350
20250114,140200,3175291616,621,621,621,612,82350
20250114,140100,3124791162,622,622,622,622,460
20250114,140000,3124505042,621,622,622,620,1870
20250114,135900,3123344529,621,622,623,621,18032
20250114,135800,3112140038,623,625,625,623,6235
20250114,135700,3108250253,626,627,627,626,1963
20250114,135600,3107019716,627,626,627,626,1319
20250114,135500,3106193620,626,626,626,626,55
20250114,135400,3106159190,626,627,627,624,5950
20250114,135300,3102444044,625,627,627,625,1897
20250114,135200,3101257478,627,626,627,626,22
20250114,135100,3101243692,627,628,628,627,1969
20250114,135000,3100007293,628,627,628,627,1516
20250114,134900,3099056045,627,628,629,627,1217
20250114,134800,3098291897,628,627,628,627,1908
20250114,134700,3097094005,628,628,628,628,900
20250114,134600,3096528805,628,627,628,627,10559
20250114,134500,3089898821,626,626,628,626,6907
20250114,134400,3085569827,626,625,626,623,2682
20250114,134300,3083896308,625,626,626,625,5350
20250114,134200,3080547528,627,628,628,627,6789
20250114,134100,3076290715,629,625,630,625,6838
20250114,134000,3071989715,624,627,627,624,4058
20250114,133900,3069446793,627,630,630,627,15325
20250114,133800,3059803493,630,628,631,627,22954
20250114,133700,3045351766,628,626,628,625,2550
20250114,133600,3043752995,625,624,625,623,3367
20250114,133500,3041649996,625,626,626,624,2272
20250114,133400,3040229936,627,624,627,622,10266
20250114,133300,3033829560,624,629,630,624,6115
20250114,133200,3029985586,630,628,634,628,68804
20250114,133100,2986440238,628,624,628,622,34491
20250114,133000,2964888426,625,623,625,622,3062
20250114,132900,2962977731,623,618,623,618,65039
20250114,132800,2922633101,618,617,618,617,5426
20250114,132700,2919281454,614,615,617,614,6804
20250114,132600,2915096083,617,618,618,615,23288
20250114,132500,2900738855,618,619,619,618,517
20250114,132400,2900419232,618,620,620,618,7477
20250114,132300,2895798267,620,619,620,619,5520
20250114,132200,2892375967,620,618,620,618,10289
20250114,132100,2886008915,617,615,617,615,14548
20250114,132000,2877045481,615,613,615,610,15441
20250114,131900,2867573841,613,610,613,609,2635
20250114,131800,2865959585,609,609,609,609,200
20250114,131700,2865837785,608,610,610,608,32258
20250114,131600,2846204828,610,613,613,610,134
20250114,131500,2846122826,613,613,613,613,53
20250114,131400,2846090337,610,610,610,610,0
20250114,131300,2846090337,610,610,610,610,3801
20250114,131200,2843771727,610,613,613,610,3180
20250114,131100,2841830856,613,613,613,613,40
20250114,131000,2841806336,614,611,614,611,3343
20250114,130900,2839761363,611,611,611,611,2388
20250114,130800,2838302295,610,610,610,610,0
20250114,130700,2838302295,610,610,610,610,19
20250114,130600,2838290705,614,614,614,614,40
20250114,130500,2838266145,614,614,614,614,14
20250114,130400,2838257549,614,609,614,609,11410
20250114,130300,2831308228,610,611,611,609,3850
20250114,130200,2828961472,611,612,614,611,8900
20250114,130100,2823518671,613,614,614,613,16602
20250114,130000,2813337520,614,615,615,614,121
20250114,125900,2813263114,617,617,617,617,11
20250114,125800,2813256327,614,613,617,613,6660
20250114,125700,2809167283,612,618,618,612,12851
20250114,125600,2801255002,617,617,618,617,22027
20250114,125500,2787643546,617,615,617,615,15767
20250114,125400,2777931055,614,615,615,614,2418
20250114,125300,2776445135,615,614,615,614,2034
20250114,125200,2775195208,614,613,614,613,7006
20250114,125100,2770897518,613,612,613,612,3332
20250114,125000,2768857800,610,612,612,610,3176
20250114,124900,2766920438,610,612,612,610,907
20250114,124800,2766365356,612,612,612,612,8
20250114,124700,2766360460,612,611,612,610,21683
20250114,124600,2753130806,611,611,611,611,5
20250114,124500,2753127751,612,612,612,612,248
20250114,124400,2752975975,613,612,613,611,2554
20250114,124300,2751413840,611,611,611,611,61
20250114,124200,2751376569,610,611,611,610,236
20250114,124100,2751232513,611,610,611,610,837
20250114,124000,2750721133,611,611,611,611,3632
20250114,123900,2748501981,611,613,613,611,94
20250114,123800,2748444482,613,612,613,612,1030
20250114,123700,2747813094,610,610,610,609,10933
20250114,123600,2741143969,608,610,610,608,11085
20250114,123500,2734391192,610,610,610,610,0
20250114,123400,2734391192,610,609,610,608,8142
20250114,123300,2729438640,608,608,608,608,218
20250114,123200,2729306096,608,607,608,607,603
20250114,123100,2728939991,606,606,606,606,670
20250114,123000,2728533971,607,607,609,607,5907
20250114,122900,2724948262,607,608,608,606,11769
20250114,122800,2717808784,608,609,609,608,365
20250114,122700,2717586849,607,608,608,607,11597
20250114,122600,2710545334,608,609,609,608,18350
20250114,122500,2699379676,609,609,609,609,444
20250114,122400,2699109280,609,608,609,608,2008
20250114,122300,2697886416,608,608,609,608,13823
20250114,122200,2689480001,608,611,611,608,16654
20250114,122100,2679332424,611,611,611,610,1334
20250114,122000,2678517355,612,612,612,612,993
20250114,121900,2677909639,612,611,612,610,1901
20250114,121800,2676748795,612,612,612,612,1978
20250114,121700,2675538259,611,611,611,610,1500
20250114,121600,2674622259,609,609,609,609,2058
20250114,121500,2673368937,609,612,612,609,61694
20250114,121400,2635665226,612,614,614,612,995
20250114,121300,2635056276,611,611,611,611,1666
20250114,121200,2634038350,611,612,612,611,5127
20250114,121100,2630904639,612,613,613,612,1004
20250114,121000,2630289690,613,615,615,613,77
20250114,120900,2630242346,615,615,616,615,103
20250114,120800,2630179000,615,615,615,615,1
20250114,120700,2630178385,616,612,616,611,2802
20250114,120600,2628466348,612,612,612,611,16780
20250114,120500,2618210988,612,612,612,612,2029
20250114,120400,2616969240,612,613,613,612,3589
20250114,120300,2614772315,613,613,613,612,2531
20250114,120200,2613220853,614,615,615,614,1755
20250114,120100,2612142752,616,616,616,616,104
20250114,120000,2612078688,616,616,616,615,2245
20250114,115900,2610696851,617,617,617,617,47
20250114,115800,2610667852,616,617,617,616,401
20250114,115700,2610420812,616,616,616,616,1286
20250114,115600,2609628636,617,616,617,616,3523
20250114,115500,2607458465,615,615,616,615,929
20250114,115400,2606886301,615,616,616,615,1030
20250114,115300,2606252821,616,616,616,616,1
20250114,115200,2606252205,616,616,616,616,37
20250114,115100,2606229413,616,615,616,615,1600
20250114,115000,2605245313,615,615,615,615,6795
20250114,114900,2601066388,613,613,613,613,0
20250114,114800,2601066388,613,613,613,613,421
20250114,114700,2600808315,615,614,615,613,990
20250114,114600,2600201434,613,613,613,613,1296
20250114,114500,2599406986,615,613,615,612,6566
20250114,114400,2595386004,613,613,615,613,1806
20250114,114300,2594278924,613,616,616,613,166
20250114,114200,2594177049,614,614,614,614,1
20250114,114100,2594176435,613,615,615,613,1768
20250114,114000,2593091589,614,614,615,614,4185
20250114,113900,2590521998,613,613,614,613,2434
20250114,113800,2589027527,614,616,616,613,12302
20250114,113700,2581469734,616,616,616,616,2
20250114,113600,2581468502,614,614,614,614,2100
20250114,113500,2580179102,617,617,617,614,2616
20250114,113400,2578570598,617,618,618,617,1939
20250114,113300,2577373476,618,618,618,618,60
20250114,113200,2577336396,618,617,618,617,1028
20250114,113100,2576701617,617,617,617,617,1173
20250114,113000,2575977876,617,620,620,617,4273
20250114,112900,2573333758,620,618,620,618,13654
20250114,112800,2564882975,618,614,618,614,12528
20250114,112700,2557173362,614,614,614,613,6253
20250114,112600,2553334126,611,614,614,611,6884
20250114,112500,2549123555,614,614,614,613,153
20250114,112400,2549029614,614,614,614,614,1005
20250114,112300,2548412544,614,614,614,614,141
20250114,112200,2548325970,614,613,614,613,1633
20250114,112100,2547323319,614,614,614,614,8
20250114,112000,2547318407,614,613,614,613,4390
20250114,111900,2544627336,613,614,614,613,58
20250114,111800,2544591778,614,614,614,614,1500
20250114,111700,2543670778,614,614,616,614,5314
20250114,111600,2540407766,615,613,615,613,2140
20250114,111500,2539092126,613,611,614,611,1112
20250114,111400,2538409468,611,611,614,611,13692
20250114,111300,2530040188,611,613,613,611,5494
20250114,111200,2526676863,614,614,615,613,2264
20250114,111100,2525286826,613,615,615,613,6835
20250114,111000,2521087489,614,615,615,614,2610
20250114,110900,2519484651,615,616,616,615,291
20250114,110800,2519305684,616,616,616,615,34
20250114,110700,2519284761,616,612,616,612,340
20250114,110600,2519075370,612,618,618,611,22575
20250114,110500,2505255128,616,614,618,614,2005
20250114,110400,2504020044,614,614,614,614,4651
20250114,110300,2501164330,614,614,616,612,12645
20250114,110200,2493417510,615,616,616,613,6634
20250114,110100,2489345148,615,617,617,615,8085
20250114,110000,2484370598,618,617,618,617,1112
20250114,105900,2483684484,617,617,617,617,234
20250114,105800,2483540106,618,618,618,618,5231
20250114,105700,2480307348,619,619,619,611,18620
20250114,105600,2468883007,618,618,619,618,9728
20250114,105500,2462871093,619,617,619,617,3594
20250114,105400,2460652520,617,615,617,615,16477
20250114,105300,2450487943,616,617,617,616,2521
20250114,105200,2448932506,617,616,617,612,8474
20250114,105100,2443737469,614,613,615,613,3434
20250114,105000,2441627045,613,613,613,612,401
20250114,104900,2441381339,616,616,616,616,8
20250114,104800,2441376411,616,612,616,612,676
20250114,104700,2440962695,612,616,616,612,2201
20250114,104600,2439613229,617,612,617,612,11411
20250114,104500,2432609913,612,615,615,612,22304
20250114,104400,2418938438,616,616,617,615,22205
20250114,104300,2405257412,615,612,615,611,21777
20250114,104200,2391905803,613,613,613,612,6256
20250114,104100,2388075620,614,612,614,611,1494
20250114,104000,2387160714,614,611,616,611,2684
20250114,103900,2385520628,611,613,617,611,23176
20250114,103800,2371338011,613,618,618,613,2552
20250114,103700,2369773467,618,614,618,613,773
20250114,103600,2369299010,611,619,619,611,25362
20250114,103500,2353712657,618,619,619,618,1000
20250114,103400,2353094632,619,623,623,619,1504
20250114,103300,2352157644,618,620,623,618,9367
20250114,103200,2346356607,623,623,623,623,212
20250114,103100,2346224531,619,619,619,618,2171
20250114,103000,2344881058,619,619,623,619,105
20250114,102900,2344816047,619,623,623,619,302
20250114,102800,2344628665,619,621,621,619,1518
20250114,102700,2343687652,621,623,623,621,4343
20250114,102600,2340981997,623,623,623,623,10
20250114,102500,2340975767,624,622,624,619,4693
20250114,102400,2338062418,622,626,626,621,5040
20250114,102300,2334918588,626,621,626,621,8787
20250114,102200,2329425449,624,624,625,620,19293
20250114,102100,2317402911,623,620,623,616,17534
20250114,102000,2306528330,619,617,619,617,3769
20250114,101900,2304199134,617,615,618,613,8464
20250114,101800,2298993403,615,618,619,611,13514
20250114,101700,2290695887,617,615,617,615,1051
20250114,101600,2290047722,615,616,616,613,8218
20250114,101500,2285000367,614,615,619,613,2499
20250114,101400,2283464652,620,612,620,610,38405
20250114,101300,2259937468,612,612,612,611,13110
20250114,101200,2251922707,615,615,615,611,14863
20250114,101100,2242824799,612,616,617,611,39312
20250114,101000,2218722103,617,616,617,615,2117
20250114,100900,2217418009,616,616,619,615,10267
20250114,100800,2211094114,615,618,619,615,21577
20250114,100700,2197772912,618,617,620,616,5350
20250114,100600,2194466283,615,617,622,615,46043
20250114,100500,2166068840,617,621,624,616,34922
20250114,100400,2144466895,621,624,626,621,9971
20250114,100300,2138241314,626,625,626,624,656
20250114,100200,2137831285,624,621,624,621,6142
20250114,100100,2134006319,621,624,624,621,15098
20250114,100000,2124614770,625,622,627,622,2850
20250114,095900,2122831683,622,627,628,618,131103
20250114,095800,2041379091,627,630,630,626,11859
20250114,095700,2033948492,630,631,633,626,39504
20250114,095600,2009109740,631,634,636,631,15929
20250114,095500,1999031257,630,633,633,630,5042
20250114,095400,1995844906,629,632,633,628,58291
20250114,095300,1959143353,633,635,636,632,36579
20250114,095200,1935955990,636,640,640,636,4522
20250114,095100,1933071068,640,640,641,639,5445
20250114,095000,1929586769,640,637,640,635,7527
20250114,094900,1924798920,636,643,644,636,11738
20250114,094800,1917283954,643,639,643,639,13377
20250114,094700,1908701006,639,638,639,634,8321
20250114,094600,1903398391,637,635,638,634,14895
20250114,094500,1893943897,636,637,637,635,2184
20250114,094400,1892554760,637,636,637,634,13531
20250114,094300,1883971698,637,636,637,632,4506
20250114,094200,1881118801,637,635,637,632,18499
20250114,094100,1869402995,634,636,638,633,15182
20250114,094000,1859769561,637,639,639,635,5823
20250114,093900,1856057692,638,635,638,632,45419
20250114,093800,1827196079,635,637,639,632,41916
20250114,093700,1800613863,635,649,649,631,132153
20250114,093600,1716230818,649,654,654,648,44218
20250114,093500,1687526865,654,658,658,648,89799
20250114,093400,1628846706,656,654,659,651,58212
20250114,093300,1590741849,654,664,665,653,74991
20250114,093200,1541352749,664,672,673,657,184354
20250114,093100,1418617221,671,664,674,646,394236
20250114,093000,1157268866,664,665,670,663,244880
20250114,092900,994469371,663,663,663,663,0
20250114,092800,994469371,663,651,663,644,253231
20250114,092700,827486825,652,640,655,640,91766
20250114,092600,768037930,641,637,641,637,11786
20250114,092500,760503669,636,633,638,633,14063
20250114,092400,751575367,632,636,639,631,23034
20250114,092300,736990994,636,643,643,635,53796
20250114,092200,702572056,642,643,643,637,39722
20250114,092100,677186042,643,636,643,634,37208
20250114,092000,653403132,632,631,636,631,26305
20250114,091900,636707593,631,629,632,629,32674
20250114,091800,616098721,624,624,628,621,20753
20250114,091700,603153275,628,624,628,622,13333
20250114,091600,594842382,628,625,628,624,36295
20250114,091500,572148422,625,628,628,624,15064
20250114,091400,562719624,628,628,631,627,9018
20250114,091300,557056684,628,632,633,626,12198
20250114,091200,549371083,634,633,634,633,5427
20250114,091100,545934077,633,639,639,632,28710
20250114,091000,527690970,639,634,639,633,55801
20250114,090900,492252234,634,629,635,624,109438
20250114,090800,423310412,628,618,628,615,86751
20250114,090700,369355851,620,622,623,620,15131
20250114,090600,359962793,622,621,624,621,14046
20250114,090500,351205838,622,621,624,617,36856
20250114,090400,328342625,614,625,628,614,58889
20250114,090300,291670084,623,614,626,614,66610
20250114,090200,250279756,610,607,615,605,55350
20250114,090100,216514763,606,620,620,605,55090
20250114,090000,182814872,619,603,621,602,301294